Grande Royal Orchid Hospitality Real Estate Investment Trust with Buy-Back Condition historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	9.750	9.750	9.750	9.750	7.739	36,600
2022-12-26	9.650	9.750	9.650	9.700	7.699	44,200
2022-12-23	9.700	9.750	9.700	9.750	7.739	45,500
2022-12-22	9.700	9.750	9.700	9.750	7.739	2,400
2022-12-20	9.700	9.750	9.650	9.750	7.739	10,500
2022-12-19	9.750	9.750	9.750	9.750	7.739	200
2022-12-16	9.750	9.750	9.700	9.700	7.699	12,900
2022-12-15	9.700	9.700	9.700	9.700	7.699	21,000
2022-12-14	9.700	9.750	9.700	9.750	7.739	9,200
2022-12-13	9.750	9.750	9.700	9.700	7.699	2,300
2022-12-09	9.650	9.700	9.650	9.700	7.699	80,100
2022-12-08	9.650	9.650	9.650	9.650	7.660	5,600
2022-12-07	9.650	9.700	9.650	9.650	7.660	18,700
2022-12-06	9.650	9.650	9.650	9.650	7.660	24,200
2022-12-02	9.700	9.700	9.650	9.650	7.660	38,000
2022-12-01	9.700	9.700	9.700	9.700	7.699	5,500
2022-11-30	9.700	9.700	9.650	9.650	7.660	5,603
2022-11-29	9.650	9.700	9.650	9.650	7.660	19,300
2022-11-28	9.650	9.650	9.600	9.650	7.660	52,707
2022-11-25	9.650	9.650	9.650	9.650	7.660	17,000
2022-11-24	9.650	9.650	9.600	9.600	7.620	13,700
2022-11-23	9.600	9.650	9.600	9.650	7.660	21,600
2022-11-22	9.700	9.700	9.650	9.650	7.660	12,200
2022-11-21	9.700	9.700	9.700	9.700	7.699	11,100
2022-11-18	9.700	9.700	9.700	9.700	7.699	25,700
2022-11-17	9.650	9.800	9.650	9.750	7.739	126,500
2022-11-16	9.650	9.700	9.650	9.650	7.660	19,400
2022-11-15	9.650	9.650	9.600	9.600	7.620	16,000
2022-11-14	9.600	9.650	9.600	9.600	7.620	59,300
2022-11-11	9.650	9.650	9.650	9.650	7.660	9,400
2022-11-10	9.700	9.700	9.600	9.600	7.620	28,900
2022-11-09	9.650	9.700	9.650	9.650	7.660	109,600
2022-11-08	9.650	9.650	9.650	9.650	7.660	2,700
2022-11-07	9.650	9.700	9.650	9.700	7.699	4,900
2022-11-04	9.650	9.650	9.600	9.600	7.620	11,800
2022-11-03	9.750	9.750	9.750	9.750	7.739	3,000
2022-11-02	9.600	9.650	9.600	9.650	7.660	17,400
2022-11-01	9.650	9.700	9.600	9.600	7.620	8,000
2022-10-28	9.600	9.700	9.600	9.600	7.620	1,900
2022-10-27	9.650	9.650	9.600	9.600	7.620	202
2022-10-26	9.650	9.650	9.600	9.600	7.620	33,400
2022-10-25	9.600	9.650	9.600	9.600	7.620	96,700
2022-10-21	9.600	9.650	9.600	9.600	7.620	37,000
2022-10-20	9.650	9.650	9.600	9.600	7.620	5,400
2022-10-19	9.600	9.700	9.600	9.700	7.699	6,000
2022-10-18	9.600	9.650	9.600	9.650	7.660	43,100
2022-10-17	9.650	9.650	9.600	9.600	7.620	21,000
2022-10-12	9.650	9.650	9.650	9.650	7.660	4,200
2022-10-11	9.800	9.800	9.600	9.750	7.739	8,000
2022-10-10	9.650	9.800	9.600	9.800	7.779	13,700
2022-10-07	9.600	9.800	9.600	9.800	7.779	16,460
2022-10-06	9.700	9.700	9.600	9.600	7.620	6,900
2022-10-05	9.700	9.700	9.700	9.700	7.699	24,200
2022-10-04	9.700	9.700	9.700	9.700	7.699	4,700
2022-10-03	9.600	9.700	9.600	9.700	7.699	55,000
2022-09-29	9.650	9.650	9.600	9.650	7.660	2,700
2022-09-28	9.700	9.700	9.700	9.700	7.699	100
2022-09-27	9.700	9.700	9.600	9.600	7.620	8,600
2022-09-26	9.700	9.700	9.650	9.650	7.660	11,100
2022-09-23	9.650	9.750	9.600	9.700	7.699	16,100

← NewerPage 16 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-06	0.2800 THB
2025-09-03	0.2800 THB
2025-03-05	0.2800 THB
2024-09-04	0.2800 THB
2024-03-06	0.2800 THB
2023-09-05	0.2900 THB
2023-03-07	0.3000 THB
2022-09-02	0.3000 THB
2022-02-22	0.2700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.